Stockscreener 앱 받기
92.76
0.01%
0.0072
First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $93.20 | $92.66 | $0.545 | 5,710.0 | +0.01% |
| 2025-12-04 | $92.97 | $91.64 | $1.33 | 13,471.0 | +1.03% |
| 2025-12-03 | $91.84 | $90.66 | $1.19 | 45,236.0 | +0.99% |
| 2025-12-02 | $91.83 | $90.90 | $0.93 | 46,495.0 | -0.35% |
| 2025-12-01 | $92.13 | $91.19 | $0.9386 | 12,294.0 | -1.53% |
| 2025-11-28 | $92.64 | $92.08 | $0.5597 | 1,527.0 | +0.71% |
| 2025-11-26 | $92.62 | $91.20 | $1.42 | 8,429.0 | +1.23% |
| 2025-11-25 | $91.03 | $89.44 | $1.59 | 44,008.0 | +1.95% |
| 2025-11-24 | $89.33 | $87.47 | $1.86 | 14,032.0 | +2.42% |
| 2025-11-21 | $87.36 | $85.36 | $2.00 | 6,165.0 | +2.26% |
| 2025-11-20 | $89.34 | $85.09 | $4.25 | 12,663.0 | -2.42% |
| 2025-11-19 | $87.71 | $86.76 | $0.95 | 15,306.0 | +0.46% |
| 2025-11-18 | $87.26 | $85.78 | $1.48 | 16,036.0 | +0.23% |
| 2025-11-17 | $88.26 | $86.25 | $2.01 | 45,382.0 | -1.72% |
| 2025-11-14 | $89.01 | $86.46 | $2.55 | 12,998.0 | +0.09% |
| 2025-11-13 | $90.56 | $87.94 | $2.62 | 36,858.0 | -3.45% |
| 2025-11-12 | $92.29 | $91.19 | $1.10 | 11,392.0 | -0.13% |
| 2025-11-11 | $91.63 | $90.87 | $0.7604 | 51,843.0 | -0.65% |
| 2025-11-10 | $92.55 | $91.40 | $1.15 | 15,307.0 | +1.16% |
| 2025-11-07 | $90.85 | $88.48 | $2.37 | 11,427.0 | +0.64% |
First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 연도별 가격 이력
이 심층 분석에서는 First Trust Mid Cap Growth Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Mid Cap Growth Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $93.20 | $90.66 | $2.54 | 128,916.0 | +0.13% |
| 2025-11 | $92.92 | $85.09 | $7.83 | 390,474.0 | -0.43% |
| 2025-10 | $95.32 | $90.01 | $5.31 | 417,918.0 | +1.56% |
| 2025-09 | $92.84 | $86.16 | $6.68 | 232,318.0 | +4.28% |
| 2025-08 | $88.62 | $82.05 | $6.57 | 307,979.0 | +4.29% |
| 2025-07 | $85.72 | $81.52 | $4.20 | 381,114.0 | +2.18% |
| 2025-06 | $82.67 | $78.33 | $4.34 | 290,930.0 | +3.97% |
| 2025-05 | $80.46 | $74.66 | $5.80 | 256,192.0 | +6.92% |
| 2025-04 | $76.45 | $64.52 | $11.93 | 769,226.0 | -0.96% |
| 2025-03 | $80.82 | $71.67 | $9.15 | 487,034.0 | -6.53% |
| 2025-02 | $86.05 | $78.64 | $7.41 | 303,540.0 | -5.17% |
| 2025-01 | $85.64 | $79.27 | $6.38 | 681,231.0 | +5.60% |
First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $88.39 | $79.45 | $8.94 | 286,557.0 | -8.67% |
| 2024-11 | $88.74 | $79.45 | $9.29 | 286,825.0 | +11.09% |
| 2024-10 | $82.18 | $78.47 | $3.71 | 353,480.0 | -0.68% |
| 2024-09 | $79.89 | $73.14 | $6.75 | 216,131.0 | +2.25% |
| 2024-08 | $78.36 | $69.45 | $8.91 | 340,891.0 | +1.55% |
| 2024-07 | $77.92 | $72.63 | $5.29 | 447,896.0 | +4.24% |
| 2024-06 | $74.47 | $71.83 | $2.64 | 254,077.0 | +0.03% |
| 2024-05 | $75.38 | $70.09 | $5.29 | 283,041.0 | +4.44% |
| 2024-04 | $75.56 | $69.31 | $6.25 | 573,589.0 | -6.85% |
| 2024-03 | $76.10 | $72.38 | $3.72 | 263,495.0 | +3.67% |
| 2024-02 | $73.27 | $66.30 | $6.97 | 211,431.0 | +9.67% |
| 2024-01 | $68.27 | $65.24 | $3.03 | 350,734.0 | -2.38% |
First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $69.24 | $62.28 | $6.96 | 368,099.0 | +9.89% |
| 2023-11 | $62.00 | $55.90 | $6.10 | 858,341.0 | +10.28% |
| 2023-10 | $61.32 | $55.33 | $5.99 | 634,421.0 | -7.40% |
| 2023-09 | $65.00 | $59.68 | $5.32 | 388,443.0 | -5.48% |
| 2023-08 | $66.31 | $61.27 | $5.04 | 355,874.0 | -3.75% |
| 2023-07 | $67.20 | $62.82 | $4.38 | 293,061.0 | +2.99% |
| 2023-06 | $65.01 | $58.52 | $6.50 | 264,658.0 | +10.51% |
| 2023-05 | $60.19 | $57.80 | $2.39 | 281,733.0 | -1.01% |
| 2023-04 | $60.20 | $57.72 | $2.48 | 265,979.0 | -0.45% |
| 2023-03 | $62.20 | $55.88 | $6.32 | 359,176.0 | -1.60% |
| 2023-02 | $62.85 | $59.79 | $3.07 | 165,818.0 | -1.03% |
| 2023-01 | $61.09 | $55.13 | $5.96 | 368,101.0 | +8.33% |
0.11%
0.45%
자본화:
|
볼륨(24시간):